tiprankstipranks
IRESS Limited (DE:BRF)
FRANKFURT:BRF
Germany Market

IRESS Limited (BRF) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
3.46
3.46
3.46
3.46
3.46
+2.98%
0
-
Sep 03, 2026
3.36
3.36
3.36
3.36
3.36
+1.82%
0
-
Sep 02, 2026
3.30
3.30
3.30
3.30
3.30
-2.37%
0
-
Sep 01, 2026
3.38
3.38
3.38
3.38
3.38
-2.31%
0
-
Aug 31, 2026
3.46
3.46
3.46
3.46
3.46
-0.57%
0
-
Aug 28, 2026
3.48
3.48
3.48
3.48
3.48
-2.60%
0
-
Aug 27, 2026
3.66
3.66
3.66
3.66
3.57
-2.14%
0
-
Aug 26, 2026
3.74
3.74
3.74
3.74
3.65
-1.06%
0
-
Aug 25, 2026
3.78
3.78
3.78
3.78
3.69
+1.07%
0
-
Aug 24, 2026
3.74
3.74
3.74
3.74
3.65
-2.61%
0
-
Aug 21, 2026
3.84
3.84
3.84
3.84
3.75
+2.68%
0
-
Aug 20, 2026
3.74
3.74
3.74
3.74
3.65
+2.18%
0
-
Aug 19, 2026
3.66
3.66
3.66
3.66
3.57
-6.64%
0
-
Aug 18, 2026
3.92
3.92
3.92
3.92
3.83
-7.54%
0
-
Aug 17, 2026
4.24
4.24
4.24
4.24
4.14
-11.67%
0
-
Aug 14, 2026
4.80
4.80
4.80
4.80
4.69
-0.83%
0
-
Aug 13, 2026
4.84
4.84
4.84
4.84
4.73
+4.30%
0
-
Aug 12, 2026
4.64
4.64
4.64
4.64
4.53
+0.87%
0
-
Aug 11, 2026
4.60
4.60
4.60
4.60
4.49
+0.88%
0
-
Aug 10, 2026
4.56
4.56
4.56
4.56
4.45
+3.66%
0
-
Aug 07, 2026
4.40
4.40
4.40
4.40
4.30
-0.90%
0
-
Aug 06, 2026
4.44
4.44
4.44
4.44
4.33
+1.83%
0
-
Aug 05, 2026
4.36
4.36
4.36
4.36
4.26
+2.33%
0
-
Aug 04, 2026
4.26
4.26
4.26
4.26
4.16
+1.91%
0
-
Aug 03, 2026
4.18
4.18
4.18
4.18
4.08
+0.96%
0
-
Jul 31, 2026
4.14
4.14
4.14
4.14
4.04
+0.97%
0
-
Jul 30, 2026
4.10
4.10
4.10
4.10
4.00
-2.84%
0
-
Jul 29, 2026
4.22
4.22
4.22
4.22
4.12
+2.92%
0
-
Jul 28, 2026
4.10
4.10
4.10
4.10
4.00
+2.51%
0
-
Jul 27, 2026
4.00
4.00
4.00
4.00
3.91
+4.72%
0
-
Jul 24, 2026
3.82
3.82
3.82
3.82
3.73
-3.04%
0
-
Jul 23, 2026
3.94
3.94
3.94
3.94
3.85
-1.00%
0
-
Jul 22, 2026
3.98
3.98
3.98
3.98
3.89
-1.50%
0
-
Jul 21, 2026
4.04
4.04
4.04
4.04
3.94
+2.02%
0
-
Jul 20, 2026
3.96
3.96
3.96
3.96
3.87
-0.49%
0
-
Jul 17, 2026
3.98
3.98
3.98
3.98
3.89
0.00%
0
-
Jul 16, 2026
3.98
3.98
3.98
3.98
3.89
+4.18%
0
-
Jul 15, 2026
3.82
3.82
3.82
3.82
3.73
-0.53%
0
-
Jul 14, 2026
3.84
3.84
3.84
3.84
3.75
+2.12%
0
-
Jul 13, 2026
3.76
3.76
3.76
3.76
3.67
-1.05%
0
-
Jul 10, 2026
3.80
3.80
3.80
3.80
3.71
-1.04%
0
-
Jul 09, 2026
3.84
3.84
3.84
3.84
3.75
+0.54%
0
-
Jul 08, 2026
3.82
3.82
3.82
3.82
3.73
-2.05%
0
-
Jul 07, 2026
3.90
3.90
3.90
3.90
3.81
+3.70%
0
-
Jul 06, 2026
3.76
3.76
3.76
3.76
3.67
-1.05%
0
-
Jul 03, 2026
3.80
3.80
3.80
3.80
3.71
0.00%
0
-
Jul 02, 2026
3.80
3.80
3.80
3.80
3.71
-0.51%
0
-
Jul 01, 2026
3.82
3.82
3.82
3.82
3.73
+3.81%
0
-
Jun 30, 2026
3.68
3.68
3.68
3.68
3.59
-2.15%
0
-
Jun 29, 2026
3.76
3.76
3.76
3.76
3.67
+5.64%
0
-
Rows:
50